BEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	57.94	58.81	46.21	51.59	51.59	-18.87%	986,138
Jun 4, 2026	58.00	65.17	55.50	63.59	63.59	2.94%	486,152
Jun 3, 2026	66.00	66.35	59.67	61.78	61.78	-10.37%	649,966
Jun 2, 2026	60.10	69.71	59.50	68.92	68.92	21.41%	887,426
Jun 1, 2026	58.05	62.78	55.11	56.77	56.77	-8.25%	954,968
May 29, 2026	59.65	62.48	54.30	61.87	61.87	-3.97%	1,340,534
May 28, 2026	66.75	71.23	62.47	64.43	64.43	-1.65%	536,039
May 27, 2026	69.70	70.24	62.10	65.51	65.51	-6.12%	421,836
May 26, 2026	75.79	76.01	68.60	69.78	69.78	-0.14%	449,721
May 22, 2026	77.89	79.07	69.40	69.88	69.88	-3.60%	659,670
May 21, 2026	62.85	76.80	62.84	72.49	72.49	18.22%	915,117
May 20, 2026	55.62	65.43	54.02	61.32	61.32	15.50%	997,585
May 19, 2026	48.89	55.58	45.00	53.09	53.09	2.21%	611,921
May 18, 2026	59.94	60.16	47.75	51.94	51.94	-12.76%	857,287
May 15, 2026	64.32	65.17	58.86	59.54	59.54	-17.25%	658,614
May 14, 2026	67.41	75.00	62.50	71.95	71.95	5.81%	590,472
May 13, 2026	64.17	69.43	57.30	68.00	68.00	8.82%	542,846
May 12, 2026	61.21	65.88	55.38	62.49	62.49	-2.13%	526,235
May 11, 2026	57.89	68.60	56.73	63.85	63.85	17.48%	885,827
May 8, 2026	58.93	59.14	49.11	54.35	54.35	2.43%	1,218,760
May 7, 2026	64.10	65.17	52.03	53.06	53.06	-18.69%	682,337
May 6, 2026	71.90	72.73	63.75	65.26	65.26	-6.92%	640,721
May 5, 2026	69.25	71.96	66.40	70.11	70.11	4.28%	519,060
May 4, 2026	71.17	73.50	61.60	67.23	67.23	-0.68%	725,570
May 1, 2026	64.27	68.38	60.37	67.69	67.69	5.27%	835,795
Apr 30, 2026	70.63	71.00	54.51	64.30	64.30	-4.44%	1,114,941
Apr 29, 2026	63.24	67.70	59.03	67.29	67.29	54.69%	1,398,716
Apr 28, 2026	44.29	48.48	39.35	43.50	43.50	-6.83%	1,889,959
Apr 27, 2026	46.64	48.35	43.02	46.69	46.69	3.05%	556,206
Apr 24, 2026	49.67	49.67	45.17	45.31	45.31	-5.25%	481,614
Apr 23, 2026	45.17	49.36	44.74	47.82	47.82	6.43%	545,279
Apr 22, 2026	44.91	46.82	43.58	44.93	44.93	8.03%	425,495
Apr 21, 2026	42.00	46.38	41.00	41.59	41.59	2.53%	917,743
Apr 20, 2026	36.42	41.37	34.79	40.57	40.57	9.87%	1,197,527
Apr 17, 2026	39.68	39.68	34.13	36.92	36.92	-1.63%	823,016
Apr 16, 2026	38.83	39.49	34.80	37.53	37.53	-3.92%	660,983
Apr 15, 2026	41.01	44.96	38.07	39.06	39.06	-5.01%	1,230,547
Apr 14, 2026	36.02	41.12	34.20	41.12	41.12	48.13%	1,667,157
Apr 13, 2026	23.95	27.96	23.80	27.76	27.76	12.39%	980,687
Apr 10, 2026	22.86	25.92	22.85	24.70	24.70	8.10%	757,233
Apr 9, 2026	19.06	23.73	19.06	22.85	22.85	17.84%	1,056,139
Apr 8, 2026	20.04	21.80	18.80	19.39	19.39	15.76%	1,169,374
Apr 7, 2026	16.20	17.53	15.45	16.75	16.75	2.32%	875,759
Apr 6, 2026	16.69	17.77	16.16	16.37	16.37	-1.39%	497,273
Apr 2, 2026	13.98	17.02	13.95	16.60	16.60	4.67%	811,514
Apr 1, 2026	17.16	18.11	15.82	15.86	15.86	-4.46%	1,470,114
Mar 31, 2026	13.81	16.63	13.70	16.60	16.60	26.14%	1,745,981
Mar 30, 2026	16.43	16.66	12.42	13.16	13.16	-20.63%	1,258,261
Mar 27, 2026	16.35	17.01	15.55	16.58	16.58	-0.24%	1,053,535
Mar 26, 2026	20.30	21.10	16.08	16.62	16.62	-22.08%	1,335,391